SHE:002848 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.24	14.35	13.55	13.80	13.80	-2.82%	8,238,200
Sep 3, 2026	14.10	14.36	13.99	14.20	14.20	1.50%	5,451,500
Sep 2, 2026	13.85	14.09	13.84	13.99	13.99	-	3,119,600
Sep 1, 2026	14.05	14.12	13.81	13.99	13.99	0.36%	4,227,400
Aug 31, 2026	13.50	14.44	13.50	13.94	13.94	1.60%	7,327,900
Aug 28, 2026	13.88	14.07	13.67	13.72	13.72	-1.29%	5,690,700
Aug 27, 2026	13.31	14.18	13.27	13.90	13.90	4.28%	8,558,700
Aug 26, 2026	13.15	13.53	13.08	13.33	13.33	0.76%	3,887,500
Aug 25, 2026	13.20	13.28	12.82	13.23	13.23	0.61%	3,136,400
Aug 24, 2026	13.39	13.39	12.90	13.15	13.15	-1.20%	4,702,600
Aug 21, 2026	13.16	13.45	12.90	13.31	13.31	0.83%	5,308,200
Aug 20, 2026	12.82	13.48	12.71	13.20	13.20	4.02%	8,618,791
Aug 19, 2026	13.00	13.05	12.69	12.69	12.69	-2.83%	5,224,400
Aug 18, 2026	13.00	13.28	12.79	13.06	13.06	1.24%	4,555,600
Aug 17, 2026	13.00	13.03	12.71	12.90	12.90	-0.62%	4,979,300
Aug 14, 2026	13.09	13.24	12.76	12.98	12.98	-0.84%	4,508,800
Aug 13, 2026	13.60	13.65	13.06	13.09	13.09	-3.18%	4,859,900
Aug 12, 2026	13.32	13.58	13.23	13.52	13.52	1.96%	5,854,900
Aug 11, 2026	12.95	13.37	12.70	13.26	13.26	2.31%	7,285,200
Aug 10, 2026	12.88	13.05	12.67	12.96	12.96	0.23%	4,547,600
Aug 7, 2026	12.76	13.08	12.63	12.93	12.93	1.33%	8,142,301
Aug 6, 2026	12.80	12.97	12.60	12.76	12.76	0.24%	6,372,600
Aug 5, 2026	12.80	12.97	12.50	12.73	12.73	-1.55%	7,403,001
Aug 4, 2026	12.46	12.97	12.24	12.93	12.93	4.78%	6,150,200
Aug 3, 2026	12.19	12.44	12.08	12.34	12.34	1.06%	2,690,700
Jul 31, 2026	11.99	12.37	11.88	12.21	12.21	3.83%	5,246,500
Jul 30, 2026	12.15	12.40	11.75	11.76	11.76	-3.84%	4,992,000
Jul 29, 2026	11.70	12.34	11.67	12.23	12.23	4.35%	7,553,300
Jul 28, 2026	11.78	12.05	11.71	11.72	11.72	-2.25%	3,537,200
Jul 27, 2026	11.93	12.22	11.75	11.99	11.99	0.50%	3,422,700
Jul 24, 2026	12.43	12.43	11.81	11.93	11.93	-4.94%	4,694,100
Jul 23, 2026	12.37	12.69	12.19	12.55	12.55	-0.48%	4,072,150
Jul 22, 2026	12.68	12.90	12.00	12.61	12.61	-0.55%	4,492,350
Jul 21, 2026	12.25	12.71	11.87	12.68	12.68	4.36%	5,902,154
Jul 20, 2026	12.42	12.75	11.86	12.15	12.15	-2.17%	5,201,700
Jul 17, 2026	13.01	13.20	12.32	12.42	12.42	-5.55%	4,977,700
Jul 16, 2026	13.17	13.39	13.00	13.15	13.15	-1.20%	3,410,900
Jul 15, 2026	13.20	13.71	13.11	13.31	13.31	0.08%	4,052,800
Jul 14, 2026	13.01	13.35	12.82	13.30	13.30	0.08%	4,441,400
Jul 13, 2026	13.65	13.67	13.05	13.29	13.29	-3.70%	8,224,800
Jul 10, 2026	13.85	14.02	13.65	13.80	13.80	-0.29%	6,630,600
Jul 9, 2026	13.72	13.89	13.44	13.84	13.84	0.51%	6,579,100
Jul 8, 2026	13.81	13.99	13.50	13.77	13.77	-0.29%	5,741,700
Jul 7, 2026	14.03	14.23	13.73	13.81	13.81	-1.07%	6,923,200
Jul 6, 2026	14.94	14.98	13.90	13.96	13.96	-2.85%	12,740,400
Jul 3, 2026	13.57	15.07	13.40	14.37	14.37	4.89%	19,214,199
Jul 2, 2026	13.50	14.08	13.45	13.70	13.70	0.44%	9,533,970
Jul 1, 2026	13.91	14.15	13.47	13.64	13.64	-2.01%	9,054,100
Jun 30, 2026	13.70	14.08	13.60	13.92	13.92	1.46%	7,159,600
Jun 29, 2026	13.53	13.92	13.01	13.72	13.72	1.63%	8,917,100